Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1987-08-28 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $18.22 | $20.32 | 2,352,200 | — | — |
| 2024-12-30 | $18.92 | $21.10 | 4,298,000 | — | — |
| 2024-12-27 | $17.09 | $19.06 | 1,309,700 | — | — |
| 2024-12-26 | $16.66 | $18.58 | 1,261,000 | — | — |
| 2024-12-24 | $16.79 | $18.73 | 1,011,200 | — | — |
| 2024-12-23 | $16.67 | $18.59 | 1,749,400 | — | — |
| 2024-12-20 | $15.82 | $17.65 | 3,000,900 | — | — |
| 2024-12-19 | $15.48 | $17.27 | 1,800,800 | — | — |
| 2024-12-18 | $15.36 | $17.13 | 2,003,300 | — | — |
| 2024-12-17 | $16.09 | $17.95 | 2,208,200 | — | — |
| 2024-12-16 | $16.12 | $17.98 | 2,308,400 | — | — |
| 2024-12-13 | $16.80 | $18.74 | 1,720,500 | — | — |
| 2024-12-12 | $17.59 | $19.62 | 3,208,800 | — | — |
| 2024-12-11 | $16.89 | $18.84 | 3,933,600 | — | — |
| 2024-12-10 | $15.22 | $16.98 | 2,244,200 | — | — |
| 2024-12-09 | $14.74 | $16.44 | 1,410,300 | — | — |
| 2024-12-06 | $14.52 | $16.20 | 1,821,900 | — | — |
| 2024-12-05 | $14.73 | $16.43 | 1,339,500 | — | — |
| 2024-12-04 | $14.90 | $16.62 | 1,408,500 | — | — |
| 2024-12-03 | $15.17 | $16.92 | 1,328,600 | — | — |
| 2024-12-02 | $15.12 | $16.87 | 2,046,000 | — | — |
| 2024-11-29 | $15.57 | $17.37 | 766,300 | — | — |
| 2024-11-27 | $15.42 | $17.20 | 1,291,700 | — | — |
| 2024-11-26 | $15.57 | $17.37 | 1,213,500 | — | — |
| 2024-11-25 | $15.51 | $17.30 | 2,898,400 | — | — |
| 2024-11-22 | $15.16 | $16.91 | 1,680,900 | — | — |
| 2024-11-21 | $15.23 | $16.99 | 3,888,900 | — | — |
| 2024-11-20 | $15.00 | $16.73 | 2,522,700 | — | — |
| 2024-11-19 | $14.04 | $15.66 | 1,690,500 | — | — |
| 2024-11-18 | $13.89 | $15.49 | 1,868,500 | — | — |
| 2024-11-15 | $13.37 | $14.91 | 1,269,500 | — | — |
| 2024-11-14 | $13.39 | $14.94 | 1,930,200 | — | — |
| 2024-11-13 | $13.78 | $15.37 | 2,179,300 | — | — |
| 2024-11-12 | $14.03 | $15.65 | 2,010,400 | — | — |
| 2024-11-11 | $14.24 | $15.88 | 2,809,700 | — | — |
| 2024-11-08 | $13.20 | $14.72 | 2,019,200 | — | — |
| 2024-11-07 | $13.08 | $14.59 | 1,872,100 | — | — |
| 2024-11-06 | $12.89 | $14.38 | 3,184,800 | — | — |
| 2024-11-05 | $11.66 | $13.01 | 2,147,600 | — | — |
| 2024-11-04 | $11.59 | $12.93 | 2,278,100 | — | — |
| 2024-11-01 | $11.15 | $12.44 | 2,427,600 | — | — |
| 2024-10-31 | $11.56 | $12.89 | 6,552,100 | — | — |
| 2024-10-30 | $12.43 | $13.86 | 1,815,400 | — | — |
| 2024-10-29 | $11.95 | $13.33 | 1,724,300 | — | — |
| 2024-10-28 | $11.94 | $13.32 | 2,309,000 | — | — |
| 2024-10-25 | $12.00 | $13.39 | 1,613,600 | — | — |
| 2024-10-24 | $12.01 | $13.40 | 1,501,000 | — | — |
| 2024-10-23 | $11.58 | $12.92 | 1,097,100 | — | — |
| 2024-10-22 | $11.33 | $12.64 | 1,745,000 | — | — |
| 2024-10-21 | $11.33 | $12.64 | 1,168,700 | — | — |
| 2024-10-18 | $11.45 | $12.77 | 1,158,900 | — | — |
| 2024-10-17 | $11.61 | $12.95 | 1,169,200 | — | — |
| 2024-10-16 | $11.58 | $12.92 | 1,288,200 | — | — |
| 2024-10-15 | $11.37 | $12.68 | 2,606,100 | — | — |
| 2024-10-14 | $11.84 | $13.21 | 1,803,300 | — | — |
| 2024-10-11 | $12.06 | $13.45 | 2,714,300 | — | — |
| 2024-10-10 | $11.73 | $13.08 | 2,125,400 | — | — |
| 2024-10-09 | $11.90 | $13.27 | 1,640,100 | — | — |
| 2024-10-08 | $12.10 | $13.50 | 1,542,000 | — | — |
| 2024-10-07 | $12.09 | $13.49 | 1,880,200 | — | — |
| 2024-10-04 | $12.05 | $13.44 | 1,875,700 | — | — |
| 2024-10-03 | $11.95 | $13.33 | 2,345,900 | — | — |
| 2024-10-02 | $11.33 | $12.64 | 1,735,600 | — | — |
| 2024-10-01 | $11.16 | $12.45 | 2,120,500 | — | — |
| 2024-09-30 | $11.13 | $12.41 | 1,862,100 | — | — |
| 2024-09-27 | $11.10 | $12.38 | 2,376,400 | — | — |
| 2024-09-26 | $10.93 | $12.19 | 3,438,900 | — | — |
| 2024-09-25 | $10.91 | $12.17 | 2,022,800 | — | — |
| 2024-09-24 | $11.11 | $12.39 | 2,252,100 | — | — |
| 2024-09-23 | $11.28 | $12.58 | 2,968,800 | — | — |
| 2024-09-20 | $10.82 | $12.07 | 5,456,300 | — | — |
| 2024-09-19 | $10.13 | $11.30 | 1,869,700 | — | — |
| 2024-09-18 | $9.95 | $11.10 | 2,238,500 | — | — |
| 2024-09-17 | $9.92 | $11.07 | 1,664,600 | — | — |
| 2024-09-16 | $9.95 | $11.10 | 1,931,200 | — | — |
| 2024-09-13 | $10.02 | $11.18 | 1,610,400 | — | — |
| 2024-09-12 | $9.75 | $10.88 | 2,186,700 | — | — |
| 2024-09-11 | $9.96 | $11.11 | 2,405,900 | — | — |
| 2024-09-10 | $9.67 | $10.79 | 2,996,400 | — | — |
| 2024-09-09 | $9.27 | $10.34 | 2,820,500 | — | — |
| 2024-09-06 | $9.52 | $10.62 | 2,453,800 | — | — |
| 2024-09-05 | $9.71 | $10.83 | 2,499,200 | — | — |
| 2024-09-04 | $9.64 | $10.75 | 2,676,000 | — | — |
| 2024-09-03 | $10.24 | $11.42 | 2,374,000 | — | — |
| 2024-08-30 | $10.63 | $11.86 | 1,872,900 | — | — |
| 2024-08-29 | $10.75 | $11.99 | 4,099,900 | — | — |
| 2024-08-28 | $10.20 | $11.38 | 4,888,700 | — | — |
| 2024-08-27 | $11.03 | $12.30 | 2,214,700 | — | — |
| 2024-08-26 | $11.50 | $12.83 | 2,690,300 | — | — |
| 2024-08-23 | $11.43 | $12.75 | 4,044,300 | — | — |
| 2024-08-22 | $10.71 | $11.95 | 3,450,500 | — | — |
| 2024-08-21 | $10.98 | $12.25 | 3,539,700 | — | — |
| 2024-08-20 | $11.03 | $12.30 | 4,194,600 | — | — |
| 2024-08-19 | $10.98 | $12.25 | 3,518,200 | — | — |
| 2024-08-16 | $10.65 | $11.88 | 3,173,900 | — | — |
| 2024-08-15 | $10.53 | $11.75 | 5,886,100 | — | — |
| 2024-08-14 | $10.51 | $11.72 | 4,282,600 | — | — |
| 2024-08-13 | $10.22 | $11.40 | 4,598,100 | — | — |
| 2024-08-12 | $10.12 | $11.29 | 4,697,100 | — | — |
| 2024-08-09 | $9.75 | $10.88 | 4,573,100 | — | — |
| 2024-08-08 | $9.64 | $10.75 | 5,039,500 | — | — |
| 2024-08-07 | $8.77 | $9.78 | 4,780,900 | — | — |
| 2024-08-06 | $8.44 | $9.41 | 4,922,900 | — | — |
| 2024-08-05 | $8.14 | $9.08 | 5,003,500 | — | — |
| 2024-08-02 | $8.32 | $9.28 | 4,100,100 | — | — |
| 2024-08-01 | $9.07 | $10.12 | 4,842,400 | — | — |
| 2024-07-31 | $9.47 | $10.56 | 6,756,900 | — | — |
| 2024-07-30 | $10.21 | $11.39 | 2,560,800 | — | — |
| 2024-07-29 | $10.11 | $11.28 | 3,981,300 | — | — |
| 2024-07-26 | $10.40 | $11.60 | 3,486,800 | — | — |
| 2024-07-25 | $10.05 | $11.21 | 2,663,400 | — | — |
| 2024-07-24 | $10.07 | $11.23 | 2,961,000 | — | — |
| 2024-07-23 | $10.61 | $11.83 | 2,227,200 | — | — |
| 2024-07-22 | $10.66 | $11.89 | 3,000,800 | — | — |
| 2024-07-19 | $10.23 | $11.41 | 2,176,300 | — | — |
| 2024-07-18 | $10.21 | $11.39 | 3,699,200 | — | — |
| 2024-07-17 | $10.13 | $11.30 | 3,555,000 | — | — |
| 2024-07-16 | $10.47 | $11.68 | 3,511,100 | — | — |
| 2024-07-15 | $10.43 | $11.63 | 4,708,800 | — | — |
| 2024-07-12 | $10.72 | $11.96 | 2,152,500 | — | — |
| 2024-07-11 | $10.60 | $11.82 | 3,219,300 | — | — |
| 2024-07-10 | $10.34 | $11.53 | 3,005,700 | — | — |
| 2024-07-09 | $10.40 | $11.60 | 1,532,500 | — | — |
| 2024-07-08 | $10.55 | $11.77 | 1,927,900 | — | — |
| 2024-07-05 | $10.48 | $11.69 | 1,843,100 | — | — |
| 2024-07-03 | $10.92 | $12.18 | 1,509,000 | — | — |
| 2024-07-02 | $10.56 | $11.78 | 1,955,700 | — | — |
| 2024-07-01 | $10.23 | $11.41 | 2,223,100 | — | — |
| 2024-06-28 | $10.38 | $11.58 | 2,841,200 | — | — |
| 2024-06-27 | $10.56 | $11.78 | 2,094,600 | — | — |
| 2024-06-26 | $10.68 | $11.91 | 4,254,900 | — | — |
| 2024-06-25 | $11.16 | $12.45 | 2,113,900 | — | — |
| 2024-06-24 | $11.42 | $12.74 | 3,674,300 | — | — |
| 2024-06-21 | $10.79 | $12.04 | 12,749,800 | — | — |
| 2024-06-20 | $10.75 | $11.99 | 3,723,900 | — | — |
| 2024-06-18 | $10.93 | $12.19 | 3,109,800 | — | — |
| 2024-06-17 | $10.95 | $12.21 | 3,175,300 | — | — |
| 2024-06-14 | $11.15 | $12.44 | 2,372,900 | — | — |
| 2024-06-13 | $11.45 | $12.77 | 2,921,000 | — | — |
| 2024-06-12 | $11.91 | $13.28 | 2,115,800 | — | — |
| 2024-06-11 | $12.16 | $13.56 | 2,086,800 | — | — |
| 2024-06-10 | $12.02 | $13.41 | 2,641,700 | — | — |
| 2024-06-07 | $11.70 | $13.05 | 2,376,000 | — | — |
| 2024-06-06 | $11.72 | $13.07 | 1,632,800 | — | — |
| 2024-06-05 | $11.74 | $13.10 | 2,377,100 | — | — |
| 2024-06-04 | $11.43 | $12.75 | 3,347,400 | — | — |
| 2024-06-03 | $11.73 | $13.08 | 3,412,800 | — | — |
| 2024-05-31 | $11.71 | $13.06 | 2,986,100 | — | — |
| 2024-05-30 | $11.58 | $12.92 | 2,980,400 | — | — |
| 2024-05-29 | $11.22 | $12.52 | 3,278,700 | — | — |
| 2024-05-28 | $11.24 | $12.54 | 2,693,800 | — | — |
| 2024-05-24 | $10.81 | $12.06 | 2,507,200 | — | — |
| 2024-05-23 | $10.86 | $12.11 | 2,758,100 | — | — |
| 2024-05-22 | $11.09 | $12.37 | 2,771,700 | — | — |
| 2024-05-21 | $11.00 | $12.27 | 3,728,700 | — | — |
| 2024-05-20 | $11.35 | $12.66 | 3,483,500 | — | — |
| 2024-05-17 | $10.80 | $12.05 | 2,371,000 | — | — |
| 2024-05-16 | $10.65 | $11.88 | 2,186,600 | — | — |
| 2024-05-15 | $10.63 | $11.86 | 3,647,800 | — | — |
| 2024-05-14 | $10.73 | $11.97 | 4,312,500 | — | — |
| 2024-05-13 | $10.36 | $11.56 | 3,322,900 | — | — |
| 2024-05-10 | $10.15 | $11.32 | 2,518,100 | — | — |
| 2024-05-09 | $10.30 | $11.49 | 1,976,300 | — | — |
| 2024-05-08 | $10.13 | $11.30 | 1,857,400 | — | — |
| 2024-05-07 | $10.33 | $11.52 | 2,780,700 | — | — |
| 2024-05-06 | $10.32 | $11.51 | 2,582,000 | — | — |
| 2024-05-03 | $9.98 | $11.13 | 2,377,400 | — | — |
| 2024-05-02 | $9.86 | $11.00 | 4,602,900 | — | — |
| 2024-05-01 | $9.77 | $10.90 | 4,605,900 | — | — |
| 2024-04-30 | $10.06 | $11.22 | 3,536,200 | — | — |
| 2024-04-29 | $10.39 | $11.59 | 2,217,100 | — | — |
| 2024-04-26 | $10.32 | $11.51 | 2,376,400 | — | — |
| 2024-04-25 | $10.30 | $11.49 | 3,150,600 | — | — |
| 2024-04-24 | $10.15 | $11.32 | 4,570,800 | — | — |
| 2024-04-23 | $9.78 | $10.91 | 3,050,300 | — | — |
| 2024-04-22 | $9.73 | $10.85 | 4,601,600 | — | — |
| 2024-04-19 | $9.52 | $10.62 | 3,425,400 | — | — |
| 2024-04-18 | $9.24 | $10.31 | 3,388,200 | — | — |
| 2024-04-17 | $9.19 | $10.25 | 2,555,400 | — | — |
| 2024-04-16 | $9.12 | $10.17 | 3,953,800 | — | — |
| 2024-04-15 | $9.28 | $10.35 | 3,312,700 | — | — |
| 2024-04-12 | $9.56 | $10.66 | 3,702,900 | — | — |
| 2024-04-11 | $9.57 | $10.67 | 4,267,900 | — | — |
| 2024-04-10 | $9.90 | $11.04 | 4,846,300 | — | — |
| 2024-04-09 | $9.64 | $10.75 | 3,747,900 | — | — |
| 2024-04-08 | $9.32 | $10.40 | 2,412,200 | — | — |
| 2024-04-05 | $9.08 | $10.13 | 2,844,800 | — | — |
| 2024-04-04 | $9.09 | $10.14 | 2,750,800 | — | — |
| 2024-04-03 | $9.16 | $10.22 | 2,144,900 | — | — |
| 2024-04-02 | $9.12 | $10.17 | 3,673,100 | — | — |
| 2024-04-01 | $9.32 | $10.40 | 4,898,300 | — | — |
| 2024-03-28 | $9.28 | $10.35 | 5,052,700 | — | — |
| 2024-03-27 | $9.26 | $10.33 | 7,778,200 | — | — |
| 2024-03-26 | $8.86 | $9.88 | 8,093,900 | — | — |
| 2024-03-25 | $8.57 | $9.56 | 3,093,500 | — | — |
| 2024-03-22 | $8.40 | $9.37 | 3,909,700 | — | — |
| 2024-03-21 | $8.36 | $9.33 | 6,477,900 | — | — |
| 2024-03-20 | $8.07 | $9.00 | 3,398,500 | — | — |
| 2024-03-19 | $8.03 | $8.96 | 3,298,200 | — | — |
| 2024-03-18 | $7.88 | $8.79 | 4,966,100 | — | — |
| 2024-03-15 | $8.00 | $8.92 | 10,427,600 | — | — |
| 2024-03-14 | $8.20 | $9.15 | 4,138,900 | — | — |
| 2024-03-13 | $8.28 | $9.24 | 4,499,700 | — | — |
| 2024-03-12 | $8.38 | $9.35 | 3,126,300 | — | — |
| 2024-03-11 | $8.41 | $9.38 | 2,513,600 | — | — |
| 2024-03-08 | $8.49 | $9.47 | 3,189,800 | — | — |
| 2024-03-07 | $8.41 | $9.38 | 4,104,100 | — | — |
| 2024-03-06 | $8.63 | $9.63 | 3,759,000 | — | — |
| 2024-03-05 | $8.72 | $9.73 | 5,335,200 | — | — |
| 2024-03-04 | $8.48 | $9.46 | 4,740,000 | — | — |
| 2024-03-01 | $8.54 | $9.53 | 4,466,400 | — | — |
| 2024-02-29 | $8.55 | $9.54 | 4,906,900 | — | — |
| 2024-02-28 | $8.27 | $9.22 | 2,672,700 | — | — |
| 2024-02-27 | $8.13 | $9.07 | 3,231,100 | — | — |
| 2024-02-26 | $8.00 | $8.92 | 3,189,400 | — | — |
| 2024-02-23 | $7.95 | $8.87 | 5,766,200 | — | — |
| 2024-02-22 | $8.30 | $9.26 | 4,282,900 | — | — |
| 2024-02-21 | $8.33 | $9.29 | 11,733,000 | — | — |
| 2024-02-20 | $7.54 | $8.41 | 5,217,200 | — | — |
| 2024-02-16 | $7.63 | $8.51 | 4,645,600 | — | — |
| 2024-02-15 | $7.53 | $8.40 | 7,746,800 | — | — |
| 2024-02-14 | $7.28 | $8.12 | 13,343,500 | — | — |
| 2024-02-13 | $7.35 | $8.20 | 8,104,700 | — | — |
| 2024-02-12 | $7.71 | $8.60 | 5,956,400 | — | — |
| 2024-02-09 | $7.36 | $8.21 | 3,899,800 | — | — |
| 2024-02-08 | $7.50 | $8.37 | 3,830,600 | — | — |
| 2024-02-07 | $7.46 | $8.32 | 4,425,600 | — | — |
| 2024-02-06 | $7.52 | $8.39 | 3,586,900 | — | — |
| 2024-02-05 | $7.45 | $8.31 | 3,337,300 | — | — |
| 2024-02-02 | $7.64 | $8.52 | 2,902,100 | — | — |
| 2024-02-01 | $7.76 | $8.66 | 4,384,600 | — | — |
| 2024-01-31 | $7.81 | $8.71 | 3,374,000 | — | — |
| 2024-01-30 | $8.13 | $9.07 | 2,427,500 | — | — |
| 2024-01-29 | $7.94 | $8.86 | 3,801,800 | — | — |
| 2024-01-26 | $7.99 | $8.91 | 5,362,500 | — | — |
| 2024-01-25 | $8.22 | $9.17 | 2,806,900 | — | — |
| 2024-01-24 | $8.22 | $9.17 | 4,402,500 | — | — |
| 2024-01-23 | $8.02 | $8.95 | 3,062,000 | — | — |
| 2024-01-22 | $8.02 | $8.95 | 5,815,300 | — | — |
| 2024-01-19 | $7.99 | $8.91 | 5,909,200 | — | — |
| 2024-01-18 | $8.05 | $8.98 | 5,245,800 | — | — |
| 2024-01-17 | $8.11 | $9.05 | 5,548,500 | — | — |
| 2024-01-16 | $8.34 | $9.30 | 8,537,100 | — | — |
| 2024-01-12 | $8.91 | $9.94 | 3,588,900 | — | — |
| 2024-01-11 | $8.62 | $9.62 | 5,023,600 | — | — |
| 2024-01-10 | $8.84 | $9.86 | 3,850,900 | — | — |
| 2024-01-09 | $9.25 | $10.32 | 6,665,600 | — | — |
| 2024-01-08 | $8.91 | $9.94 | 4,819,200 | — | — |
| 2024-01-05 | $8.90 | $9.93 | 4,447,200 | — | — |
| 2024-01-04 | $8.72 | $9.73 | 4,089,600 | — | — |
| 2024-01-03 | $8.87 | $9.89 | 3,787,400 | — | — |
| 2024-01-02 | $8.94 | $9.97 | 4,053,200 | — | — |